Canada Markets closed

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.12+1.22 (+1.82%)
At close: 04:00PM EST
68.20 +0.08 (+0.12%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI230120C000230002021-11-10 6:54AM EST23.0048.4754.0057.900.00-44528.27%
JCI230120C000250002021-12-16 2:17PM EST25.0054.1351.5056.500.00-33490.33%
JCI230120C000280002021-11-10 6:54AM EST28.0023.5049.0052.900.00-36439.06%
JCI230120C000300002021-11-10 6:54AM EST30.0039.5047.0050.900.00-81410.45%
JCI230120C000330002021-12-17 11:25AM EST33.0046.9944.1048.400.00-2323378.96%
JCI230120C000350002021-11-10 6:54AM EST35.0030.5342.2045.800.00-511351.10%
JCI230120C000380002021-11-10 6:54AM EST38.0035.5039.0042.900.00-12319.48%
JCI230120C000400002022-07-27 1:47PM EST40.0012.1017.0017.700.00-1260.00%
JCI230120C000420002021-11-10 6:54AM EST42.0020.6235.2038.700.00-200283.28%
JCI230120C000450002022-07-25 9:49AM EST45.007.8012.6013.100.00-21490.00%
JCI230120C000470002022-07-14 10:06AM EST47.003.6111.0011.400.00-31290.00%
JCI230120C000500002022-08-09 12:26PM EST50.006.308.508.800.00-11,8650.00%
JCI230120C000525002022-08-08 10:25AM EST52.505.706.707.100.00-166500.00%
JCI230120C000550002022-08-09 11:26AM EST55.003.605.105.400.00-2704630.00%
JCI230120C000575002022-08-10 8:47AM EST57.503.203.704.00+0.65+25.49%154,3190.00%
JCI230120C000600002022-08-11 9:11AM EST60.002.402.552.85+0.80+50.00%99,7470.00%
JCI230120C000625002022-08-08 12:15PM EST62.501.201.701.850.00-44280.00%
JCI230120C000650002022-08-11 12:58PM EST65.001.151.001.25+0.50+76.92%151,2900.00%
JCI230120C000675002022-08-03 10:53AM EST67.500.400.600.800.00-21654.22%
JCI230120C000700002022-08-11 12:15PM EST70.000.400.300.50+0.15+60.00%354112.04%
JCI230120C000725002022-01-03 1:54PM EST72.5012.1011.7012.400.00-1101139.04%
JCI230120C000750002022-08-08 2:03PM EST75.000.050.050.200.00-180619.24%
JCI230120C000775002021-12-29 12:49PM EST77.5010.608.909.500.00-1101126.93%
JCI230120C000800002022-07-28 12:49PM EST80.000.100.000.250.00-749929.79%
JCI230120C000825002022-01-03 1:55PM EST82.507.046.807.200.00-451118.82%
JCI230120C000850002022-07-29 12:07PM EST85.000.050.002.150.00-310055.37%
JCI230120C000875002022-01-03 10:42AM EST87.505.504.805.400.00-15110.94%
JCI230120C000900002022-08-10 8:30AM EST90.000.050.002.15+0.05-523864.40%
JCI230120C000950002022-01-03 2:10PM EST95.003.102.653.500.00-1236102.42%
JCI230120C001000002022-01-04 2:01PM EST100.002.401.952.350.00-33998.17%
JCI230120C001050002022-01-04 12:06PM EST105.001.751.001.850.00-122093.75%
JCI230120C001100002021-12-22 3:55PM EST110.001.000.751.400.00-212193.41%
JCI230120C001150002021-11-16 9:36AM EST115.001.150.000.000.00--225.00%
JCI230120C001200002021-12-13 12:07AM EST120.001.120.051.050.00--291.06%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI230120P000230002021-11-10 6:54AM EST23.000.400.000.300.00-210144.34%
JCI230120P000250002021-11-10 6:54AM EST25.000.500.000.300.00-210133.98%
JCI230120P000280002021-11-10 6:54AM EST28.000.650.050.350.00-210125.59%
JCI230120P000300002021-11-10 6:54AM EST30.000.600.050.400.00-212118.95%
JCI230120P000330002022-07-29 8:30AM EST33.000.300.100.450.00-267110.35%
JCI230120P000350002022-07-13 12:00PM EST35.000.900.002.300.00-227141.02%
JCI230120P000380002022-07-20 8:57AM EST38.001.000.002.450.00-4105128.81%
JCI230120P000400002022-07-19 2:12PM EST40.001.320.300.550.00-22391.99%
JCI230120P000420002022-08-08 10:11AM EST42.000.620.450.650.00-25189.94%
JCI230120P000450002022-08-11 11:38AM EST45.000.800.750.95-0.14-14.89%2693988.57%
JCI230120P000470002022-08-10 9:34AM EST47.001.301.001.25-0.35-21.21%61,08888.09%
JCI230120P000500002022-08-11 8:31AM EST50.002.381.601.85-0.02-0.83%678488.84%
JCI230120P000525002022-08-10 9:40AM EST52.502.752.252.50-0.65-19.12%986889.70%
JCI230120P000550002022-08-09 9:52AM EST55.004.303.103.300.00-455191.14%
JCI230120P000575002022-08-09 10:42AM EST57.505.804.104.500.00-9492094.21%
JCI230120P000600002022-08-10 11:28AM EST60.006.475.505.80-0.63-8.87%512898.29%
JCI230120P000625002022-08-10 10:35AM EST62.508.307.107.30-8.25-49.85%1230102.83%
JCI230120P000650002022-07-20 11:42AM EST65.0016.408.809.300.00-7278109.05%
JCI230120P000675002021-12-30 3:25PM EST67.503.694.104.900.00-13252.59%
JCI230120P000700002022-07-12 9:01AM EST70.0022.4014.4015.000.00-6299137.57%
JCI230120P000725002022-01-03 1:05PM EST72.506.005.806.100.00-33833.91%
JCI230120P000750002022-08-09 1:28PM EST75.0021.2517.8018.400.00-1107139.27%
JCI230120P000775002022-01-04 12:11PM EST77.507.207.908.800.00-4220.00%
JCI230120P000800002021-12-29 12:49PM EST80.008.709.209.800.00-4520.00%
JCI230120P000825002021-11-30 10:42AM EST82.5012.809.6010.100.00--60.00%
JCI230120P000850002021-11-30 10:42AM EST85.0014.4011.0011.400.00--90.00%
JCI230120P000900002022-01-04 12:35PM EST90.0014.1015.3016.000.00-10120.00%